BMO Short Provincial Bond Index ETF (TSX:ZPS)
Canada
· Delayed Price · Currency is CAD 12.39
-0.07 (-0.60%)
At close: Dec 5, 2025
TSX:ZPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.60% | 1,001 |
| Dec 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.12% | 383 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% | 980 |
| Dec 2, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | 0.08% | 6,000 |
| Dec 1, 2025 | 12.48 | 12.48 | 12.46 | 12.46 | 12.46 | -0.20% | 423 |
| Nov 28, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | 0.04% | 2,228 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.08% | 10,816 |
| Nov 26, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | -0.24% | 3,453 |
| Nov 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.49 | 0.20% | 810 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | - | 2,265 |
| Nov 21, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.47 | 0.12% | 12,158 |
| Nov 20, 2025 | 12.49 | 12.49 | 12.47 | 12.48 | 12.45 | 0.08% | 5,133 |
| Nov 19, 2025 | 12.48 | 12.48 | 12.47 | 12.47 | 12.44 | 0.04% | 8,101 |
| Nov 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.44 | -0.08% | 1,225 |
| Nov 17, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.45 | -0.04% | 7,130 |
| Nov 14, 2025 | 12.48 | 12.49 | 12.47 | 12.48 | 12.45 | - | 14,700 |
| Nov 13, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.45 | -0.08% | 2,365 |
| Nov 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | -0.08% | 324 |
| Nov 11, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.47 | 0.16% | 3,200 |
| Nov 10, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.45 | -0.08% | 31,534 |
| Nov 7, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.46 | -0.08% | 7,500 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.16% | 2,480 |
| Nov 5, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.45 | - | 3,171 |
| Nov 4, 2025 | 12.48 | 12.49 | 12.48 | 12.48 | 12.45 | -0.08% | 7,126 |
| Nov 3, 2025 | 12.49 | 12.50 | 12.49 | 12.49 | 12.46 | - | 6,900 |
| Oct 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | - | 1,500 |
| Oct 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.46 | -0.24% | 2,096 |
| Oct 29, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.46 | -0.20% | 5,900 |
| Oct 28, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | -0.04% | 1,142 |
| Oct 27, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.49 | 0.16% | 2,169 |
| Oct 24, 2025 | 12.54 | 12.54 | 12.53 | 12.53 | 12.47 | - | 2,600 |
| Oct 23, 2025 | 12.54 | 12.54 | 12.52 | 12.53 | 12.47 | -0.08% | 11,304 |
| Oct 22, 2025 | 12.52 | 12.54 | 12.52 | 12.54 | 12.48 | 0.16% | 4,299 |
| Oct 21, 2025 | 12.53 | 12.53 | 12.52 | 12.52 | 12.46 | -0.24% | 4,000 |
| Oct 20, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.49 | 0.24% | 7,202 |
| Oct 17, 2025 | 12.54 | 12.54 | 12.52 | 12.52 | 12.46 | -0.04% | 1,700 |
| Oct 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 0.04% | 700 |
| Oct 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | 0.08% | 1,000 |
| Oct 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.45 | 0.08% | 701 |
| Oct 10, 2025 | 12.49 | 12.50 | 12.48 | 12.50 | 12.44 | 0.12% | 1,817 |
| Oct 9, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.43 | -0.08% | 4,267 |
| Oct 8, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.44 | 0.04% | 4,680 |
| Oct 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.04% | 296 |
| Oct 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.04% | 6,551 |
| Oct 3, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.42 | -0.08% | 8,782 |
| Oct 2, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.08% | 2,074 |
| Oct 1, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 0.08% | 7,100 |
| Sep 30, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.41 | -0.08% | 1,200 |
| Sep 29, 2025 | 12.47 | 12.48 | 12.47 | 12.48 | 12.42 | - | 1,981 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.39 | -0.16% | 1,500 |
| Sep 25, 2025 | 12.51 | 12.51 | 12.49 | 12.50 | 12.41 | -0.08% | 2,164 |
| Sep 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - | 1,700 |
| Sep 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - | 3,300 |
| Sep 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 0.08% | 1,900 |
| Sep 19, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.41 | - | 2,779 |
| Sep 18, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.41 | 0.16% | 5,162 |
| Sep 17, 2025 | 12.49 | 12.49 | 12.48 | 12.48 | 12.39 | -0.12% | 2,498 |
| Sep 16, 2025 | 12.51 | 12.51 | 12.49 | 12.50 | 12.41 | 0.04% | 18,085 |
| Sep 15, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.40 | 0.08% | 1,900 |
| Sep 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.39 | -0.08% | 14,700 |
| Sep 11, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.40 | 0.16% | 353 |
| Sep 10, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.38 | 0.08% | 10,428 |
| Sep 9, 2025 | 12.46 | 12.47 | 12.46 | 12.46 | 12.37 | -0.12% | 9,500 |
| Sep 8, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.39 | 0.20% | 8,327 |
| Sep 5, 2025 | 12.46 | 12.46 | 12.45 | 12.45 | 12.36 | 0.24% | 10,200 |
| Sep 4, 2025 | 12.41 | 12.42 | 12.41 | 12.42 | 12.33 | 0.16% | 2,270 |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | - | 1,683 |
| Sep 2, 2025 | 12.40 | 12.40 | 12.39 | 12.40 | 12.31 | 0.08% | 2,300 |
| Aug 29, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.30 | 0.08% | 3,200 |
| Aug 28, 2025 | 12.39 | 12.39 | 12.37 | 12.38 | 12.29 | -0.24% | 8,500 |
| Aug 27, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.29 | 0.04% | 13,300 |
| Aug 26, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.29 | 0.12% | 1,450 |
| Aug 25, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.27 | -0.16% | 10,218 |
| Aug 22, 2025 | 12.41 | 12.41 | 12.40 | 12.41 | 12.29 | 0.16% | 3,629 |
| Aug 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.27 | -0.08% | 1,559 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | - | 2,600 |
| Aug 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 0.16% | 8,300 |
| Aug 18, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.26 | -0.04% | 7,324 |
| Aug 15, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.27 | -0.12% | 2,600 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | -0.04% | 4,800 |
| Aug 13, 2025 | 12.41 | 12.41 | 12.40 | 12.41 | 12.29 | 0.08% | 45,694 |
| Aug 12, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.28 | - | 9,800 |
| Aug 11, 2025 | 12.41 | 12.41 | 12.40 | 12.40 | 12.28 | -0.08% | 15,845 |
| Aug 8, 2025 | 12.41 | 12.41 | 12.39 | 12.41 | 12.29 | 0.12% | 9,522 |
| Aug 7, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.27 | - | 2,150 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.27 | - | 6,555 |
| Aug 5, 2025 | 12.38 | 12.39 | 12.38 | 12.39 | 12.27 | - | 15,082 |
| Aug 1, 2025 | 12.39 | 12.39 | 12.38 | 12.39 | 12.27 | 0.24% | 1,600 |
| Jul 31, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.24 | 0.08% | 3,500 |
| Jul 30, 2025 | 12.36 | 12.36 | 12.35 | 12.35 | 12.23 | -0.32% | 2,600 |
| Jul 29, 2025 | 12.37 | 12.39 | 12.37 | 12.39 | 12.24 | 0.16% | 682 |
| Jul 28, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.22 | 0.04% | 1,090 |
| Jul 25, 2025 | 12.36 | 12.37 | 12.36 | 12.37 | 12.22 | 0.12% | 8,300 |
| Jul 24, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.20 | -0.08% | 4,858 |
| Jul 23, 2025 | 12.35 | 12.36 | 12.35 | 12.36 | 12.21 | -0.08% | 2,688 |
| Jul 22, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.22 | 0.04% | 2,162 |
| Jul 21, 2025 | 12.35 | 12.37 | 12.35 | 12.37 | 12.22 | 0.12% | 5,310 |
| Jul 18, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.20 | - | 9,781 |
| Jul 17, 2025 | 12.34 | 12.35 | 12.34 | 12.35 | 12.20 | 0.08% | 8,601 |
| Jul 16, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | - | 897 |